Logo OpLab

Você no controle das suas Opções

Cotações com 15 minutos de atraso

Última atualização: 30/04/26, 18:58:05

Search Icon
INÍCIO/BBAS3

BBAS3 BRASIL ON

    • R$ 22,21

    0,50 arrow +2,303%

    • R$ 22,32

      Máxima

    • R$ 21,90

      Mínima

    • 16.978.900,00

      Volume

    • 30/04/26, 18:39:51

      Último Negócio

    • R$ 21,90

      Abertura

    • R$ 376,61

      Volume Financeiro

Tendência

  • Baixa

    Curto Prazo

  • Sem tendência

    Longo Prazo

Indicadores

    • 29,00%

      Desvio Padrão (1a)

    • 29,64%

      IV (1a)

    • 28,55%

      EWMA (1a)

    • 0,92

      Beta (ß)

Destaques

Séries

CALL

PUT

CódigoÚltimoTeóricoDeltaLiquidez%MidBidAskStrikeAskBidMid%LiquidezDeltaTeóricoÚltimoCódigo
BBASL151R$ 9,20R$ 9,391
-10,76600013,930,3000,150
-0.040,13R$ 0,13BBASX151
BBASL140R$ 8,471
000014,930001.500,00
-0.050,16R$ 0,16BBASX14
BBASL1640R$ 7,091
000016,4300,010,010
000BBASX164
BBASL181R$ 9,96R$ 9,960.8
000016,930,4000,200
-0.10,37R$ 0,37BBASX181
BBASL180R$ 8,38R$ 8,380.79
000017,681,040,040,54-2,128
-0.120,46R$ 0,46BBASX180
BBASL185R$ 8,23R$ 8,230.78
000018,180,6000,30-1,667
-0.140,59R$ 0,59BBASX185
BBASL190R$ 5,60R$ 5,600.85
000018,680,8000,40-38,384
-0.150,61R$ 0,61BBASX190
BBASL195R$ 4,83R$ 4,830.89
000019,181,600,270,940
-0.130,37R$ 0,37BBASX195
BBASL197R$ 5,44R$ 5,440.79
000019,430,9000,45-6,977
-0.190,80R$ 0,80BBASX197
BBASL211R$ 4,58R$ 4,580.81
03,5407,0719,931,3000,650
-0.221,00R$ 1,00BBASX211
BBASL207R$ 4,08R$ 4,080.8
01,252,50020,435,000,332,67-2,857
-0.231,02R$ 1,02BBASX207
BBASL210R$ 4,45R$ 4,450.74
01,593,18020,6800,050,037,843
-0.251,10R$ 1,10BBASX210
BBASL212R$ 3,85R$ 3,850.76
000020,9300,380,19-8,00
-0.261,15R$ 1,15BBASX212
BBASL217R$ 2,30R$ 2,491
7,98100021,431,520,010,770
-0.291,45R$ 1,45BBASX217
BBASL222R$ 2,21R$ 2,210.85
-15,6491,102,20021,931,730,471,10-7,407
-0.321,50R$ 1,50BBASX222
BBASL236R$ 1,70R$ 1,700.61
-63,44100023,4300,630,320
-0.42,18R$ 2,18BBASX236
BBASL23R$ 2,70R$ 2,700.58
-5,92300023,6800,050,03-6,303
-0.422,23R$ 2,23BBASX23
BBASL251R$ 2,46R$ 2,460.57
6,9572,451,543,3523,9300,900,45-4,082
-0.432,35R$ 2,35BBASX251
BBASL244R$ 1,51R$ 1,510.53
00,501,00024,180000
-0.452,31R$ 2,31BBASX244
BBASL243R$ 2,30R$ 2,300.54
000024,430000
-0.462,80R$ 2,80BBASX243
BBASL24R$ 2,20R$ 2,200.52
7,3172,2504,5024,6801,000,50-4,152
-0.482,77R$ 2,77BBASX24
BBASL25R$ 1,95R$ 1,950.5
2,0940,801,60024,930000
-0.512,49R$ 2,49BBASX25
BBASL256R$ 1,29R$ 1,290.44
000025,430000
-0.592,22R$ 2,22BBASX256
BBASL255R$ 1,65R$ 1,650.45
000025,680000
-11,4230BBASX255
BBASL280R$ 1,71R$ 1,710.44
14,001,750,503,0026,1800,370,190
-0.583,35R$ 3,35BBASX280
BBASL266R$ 1,50R$ 1,500.41
000026,430000
-12,114R$ 1,81BBASX266
BBASL281R$ 1,43R$ 1,430.39
10,0000026,930000
-0.643,70R$ 3,70BBASX281
BBASL272R$ 1,01R$ 1,010.33
00,390,78027,430000
-0.743,60R$ 3,60BBASX272
BBASL286R$ 1,05R$ 1,050.33
00,380,75027,9310,003,266,63-1,222
-0.644,85R$ 4,85BBASX286
BBASL287R$ 1,23R$ 1,230.34
00,460,91028,430000
-0.824,28R$ 4,28BBASX287
BBASL301R$ 0,94R$ 0,940.29
00,350,70028,930000
-0.735,22R$ 5,22BBASX301
BBASL297R$ 1,31R$ 1,310.33
000029,430000
-0.785,45R$ 5,45BBASX297
BBASL306R$ 0,75R$ 0,750.25
00,030,05029,930000
-0.736,26R$ 6,26BBASX306
BBASL316R$ 1,50R$ 1,500.33
00,030,05030,93000-11,515
-16,255R$ 5,84BBASX316
BBASL324000
000032,430000
-17,6350BBASX324
BBASL336R$ 1,03R$ 1,030.25
00,030,05032,930000
-18,096R$ 5,05BBASX336
BBASL356R$ 0,31R$ 0,310.12
00,100,20034,930000
-19,939R$ 8,10BBASX356
BBASL354R$ 0,29R$ 0,290.11
000035,180000
-110,1660BBASX354
BBASL35R$ 0,49R$ 0,490.15
00,020,03035,430000
-110,3960BBASX35
BBASL359R$ 0,48R$ 0,480.15
000035,680000
-110,6260BBASX359
BBASL364R$ 0,30R$ 0,300.11
000036,180000
-111,0870BBASX364
BBASL369R$ 0,35R$ 0,350.12
000036,680000
-111,5470BBASX369
BBASL374R$ 0,32R$ 0,320.11
00,110,21037,180000
-112,0070BBASX374
BBASL379R$ 0,26R$ 0,260.09
000037,680000
-112,4670BBASX379
BBASL384R$ 1,00R$ 1,000.21
000038,180000
-112,9270BBASX384
BBASL389R$ 0,40R$ 0,400.12
000038,680000
-113,387R$ 12,39BBASX389
BBASL394000
000039,180000
-0.9214,064R$ 11,93BBASX394
BBASL396R$ 0,31R$ 0,310.1
000039,430000
-114,0770BBASX396
BBASL399000
000039,680000
-114,3080BBASX399
BBASL404R$ 0,25R$ 0,250.08
000040,180000
-114,7680BBASX404
BBASL409000
000040,680000
-115,2280BBASX409
BBASL414R$ 0,27R$ 0,270.09
000041,180000
-115,6880BBASX414
BBASL419000
000041,680000
-0.8216,995R$ 14,00BBASX419
BBASL424000
000042,180000
-116,6080BBASX424
BBASL429000
000042,680000
-117,0680BBASX429
BBASL434000
000043,180000
-117,5290BBASX434
BBASL439000
000043,680000
-117,9890BBASX439
BBASL444000
000044,180000
-118,4490BBASX444
BBASL449000
000044,680000
-118,9090BBASX449
BBASL454000
000045,180000
-119,3690BBASX454
BBASL459000
000045,680000
-119,829R$ 14,86BBASX459
BBASL464000
000046,180000
-120,290BBASX464
BBASL130R$ 0,01R$ 0,010
0000129,930000
-197,3650BBASX130
BBASL131R$ 0,02R$ 0,020.01
0000130,930000
-198,2850BBASX131
BBASL132000
0000131,930000
-199,2050BBASX132
BBASL133000
0000132,930000
-1100,1260BBASX133
BBASL134R$ 0,02R$ 0,020.01
0000133,930000
-1101,0460BBASX134
BBASL135000
0000134,930000
-1101,9660BBASX135
BBASL136000
0000135,930000
-1102,8860BBASX136
BBASL137000
0000136,930000
-1103,8070BBASX137
BBASL138000
0000137,930000
-1104,7270BBASX138
BBASL139000
0000138,930000
-0.92106,165R$ 105,57BBASX139